Expiration
Puts
for market date September 09, 2025
Calls
for market date September 09, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHD20250919P00041000 | 41.00 | 0.00 | 0.05 | 0.00 | 0 | 176 | 53.12% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPHD20250919P00042000 | 42.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 47.08% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPHD20250919P00043000 | 43.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 90.63% | -0.16 | 0.03 | -0.09 | 0.02 | -0.00 |
| SPHD20250919P00044000 | 44.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 35.15% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPHD20250919P00045000 | 45.00 | 0.00 | 1.55 | 0.00 | 0 | 60 | 74.70% | -0.21 | 0.05 | -0.09 | 0.02 | -0.00 |
| SPHD20250919P00046000 | 46.00 | 0.00 | 0.10 | 0.00 | 0 | 5 | 26.58% | -0.06 | 0.05 | -0.01 | 0.01 | -0.00 |
| SPHD20250919P00047000 | 47.00 | 0.00 | 0.10 | 0.00 | 0 | 43 | 19.90% | -0.07 | 0.08 | -0.01 | 0.01 | -0.00 |
| SPHD20250919P00048000 | 48.00 | 0.00 | 0.15 | 0.00 | 0 | 40 | 14.48% | -0.13 | 0.18 | -0.01 | 0.02 | -0.00 |
| SPHD20250919P00049000 | 49.00 | 0.00 | 0.50 | 0.00 | 0 | 11 | 10.86% | -0.39 | 0.49 | -0.02 | 0.03 | -0.00 |
| SPHD20250919P00050000 | 50.00 | 0.00 | 1.15 | 0.00 | 0 | 2 | 22.32% | -0.67 | 0.23 | -0.04 | 0.03 | -0.01 |
| SPHD20250919P00051000 | 51.00 | 1.55 | 2.25 | 1.80 | 1 | 0 | 19.04% | -0.95 | 0.22 | -0.03 | 0.01 | -0.00 |
| SPHD20250919P00052000 | 52.00 | 2.50 | 3.20 | 0.00 | 0 | 0 | 43.22% | -0.78 | 0.10 | -0.06 | 0.02 | -0.01 |
| SPHD20250919P00053000 | 53.00 | 3.70 | 4.30 | 0.00 | 0 | 0 | 51.35% | -0.81 | 0.07 | -0.06 | 0.02 | -0.01 |
| SPHD20250919P00054000 | 54.00 | 4.40 | 5.20 | 0.00 | 0 | 0 | 58.92% | -0.83 | 0.06 | -0.07 | 0.02 | -0.01 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPHD20250919C00041000 | 41.00 | 7.80 | 8.60 | 0.00 | 0 | 0 | 84.16% | 0.92 | 0.02 | -0.05 | 0.01 | 0.01 |
| SPHD20250919C00042000 | 42.00 | 6.80 | 7.60 | 0.00 | 0 | 1 | 75.61% | 0.91 | 0.03 | -0.05 | 0.01 | 0.01 |
| SPHD20250919C00043000 | 43.00 | 5.80 | 6.60 | 0.00 | 0 | 9 | 67.10% | 0.90 | 0.03 | -0.05 | 0.01 | 0.01 |
| SPHD20250919C00044000 | 44.00 | 4.80 | 5.60 | 0.00 | 0 | 4 | 58.61% | 0.89 | 0.04 | -0.04 | 0.02 | 0.01 |
| SPHD20250919C00045000 | 45.00 | 3.70 | 4.70 | 0.00 | 0 | 1 | 50.09% | 0.88 | 0.05 | -0.04 | 0.02 | 0.01 |
| SPHD20250919C00046000 | 46.00 | 2.80 | 3.60 | 0.00 | 0 | 19 | 41.44% | 0.86 | 0.07 | -0.04 | 0.02 | 0.01 |
| SPHD20250919C00047000 | 47.00 | 1.80 | 2.70 | 0.00 | 0 | 11 | 37.05% | 0.80 | 0.09 | -0.04 | 0.02 | 0.01 |
| SPHD20250919C00048000 | 48.00 | 1.05 | 1.50 | 0.00 | 0 | 17 | 18.91% | 0.82 | 0.17 | -0.02 | 0.02 | 0.01 |
| SPHD20250919C00049000 | 49.00 | 0.15 | 0.65 | 0.45 | 1 | 52 | 10.85% | 0.66 | 0.42 | -0.02 | 0.03 | 0.01 |
| SPHD20250919C00050000 | 50.00 | 0.10 | 0.15 | 0.12 | 11 | 285 | 11.05% | 0.24 | 0.34 | -0.01 | 0.03 | 0.00 |
| SPHD20250919C00051000 | 51.00 | 0.00 | 0.10 | 0.00 | 0 | 62 | 14.76% | 0.09 | 0.14 | -0.01 | 0.01 | 0.00 |
| SPHD20250919C00052000 | 52.00 | 0.00 | 0.05 | 0.00 | 0 | 35 | 20.94% | 0.07 | 0.08 | -0.01 | 0.01 | 0.00 |
| SPHD20250919C00053000 | 53.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 58.94% | 0.25 | 0.07 | -0.08 | 0.03 | 0.00 |
| SPHD20250919C00054000 | 54.00 | 0.00 | 1.35 | 0.00 | 0 | 5 | 67.07% | 0.23 | 0.06 | -0.08 | 0.02 | 0.00 |
